66,010$
-9,44%
Echtzeit-Aktienkurs Molson Coors Beverage Company
Bid:
Ask:
Aktienkurse zur Molson Coors Beverage Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 50,88 | 50,88 | 50,88 | 50,88 | 1,76% | 226,00 |
| 24.09.2025 | 49,00 | 50,00 | 49,00 | 50,00 | -3,46% | 994,00 |
| 17.09.2025 | 50,06 | 51,79 | 50,06 | 51,79 | -4,50% | 337,00 |
| 29.08.2025 | 54,23 | 54,23 | 54,23 | 54,23 | 1,59% | 171,00 |
| 06.08.2025 | 50,30 | 53,38 | 50,30 | 53,38 | 1,14% | 245,00 |
| 05.08.2025 | 55,90 | 55,90 | 50,80 | 52,78 | -3,65% | 855,00 |
| 11.07.2025 | 53,99 | 54,78 | 52,50 | 54,78 | 1,63% | 913,00 |
| 08.07.2025 | 50,33 | 53,90 | 50,33 | 53,90 | 3,65% | 464,00 |
| 18.06.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -3,81% | 144,00 |
| 16.06.2025 | 54,06 | 54,06 | 54,06 | 54,06 | -0,30% | 208,00 |
| 13.06.2025 | 57,11 | 57,11 | 54,22 | 54,22 | -7,99% | 322,00 |
| 12.06.2025 | 58,93 | 58,93 | 58,93 | 58,93 | -1,62% | 506,00 |
| 03.06.2025 | 59,90 | 59,90 | 59,90 | 59,90 | 8,93% | 341,00 |
| 30.05.2025 | 54,99 | 54,99 | 54,99 | 54,99 | 2,94% | 185,00 |
| 28.05.2025 | 53,01 | 53,42 | 48,56 | 53,42 | -3,92% | 713,00 |
| 23.05.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -6,14% | 590,00 |
| 28.03.2025 | 59,24 | 59,24 | 59,24 | 59,24 | -10,00% | 122,00 |
| 27.03.2025 | 65,82 | 65,82 | 65,82 | 65,82 | 3,21% | 140,00 |
| 05.03.2025 | 63,77 | 63,77 | 63,77 | 63,77 | 4,97% | 123,00 |
| 04.03.2025 | 60,75 | 60,75 | 60,75 | 60,75 | 0,83% | 153,00 |
| 24.02.2025 | 60,25 | 60,25 | 60,25 | 60,25 | -2,44% | 634,00 |
| 14.02.2025 | 60,00 | 61,76 | 60,00 | 61,76 | 6,28% | 523,00 |
| 13.02.2025 | 56,01 | 58,11 | 56,01 | 58,11 | 7,61% | 2.591,00 |
| 12.02.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -6,56% | 472,00 |
| 11.02.2025 | 54,50 | 57,79 | 54,50 | 57,79 | -0,03% | 441,00 |
| 07.02.2025 | 57,81 | 57,81 | 57,81 | 57,81 | 9,26% | 1.215,00 |
| 03.02.2025 | 52,91 | 52,91 | 52,91 | 52,91 | -7,50% | 245,00 |
| 31.01.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -1,57% | 360,00 |
| 22.01.2025 | 58,11 | 58,11 | 58,11 | 58,11 | 7,89% | 134,00 |
| 21.01.2025 | 53,86 | 53,86 | 53,86 | 53,86 | -2,07% | 537,00 |
| 10.01.2025 | 55,01 | 55,01 | 55,00 | 55,00 | -4,43% | 420,00 |
| 03.01.2025 | 56,25 | 57,55 | 56,25 | 57,55 | 1,05% | 910,00 |
| 02.01.2025 | 57,00 | 58,05 | 56,70 | 56,95 | -0,54% | 2.110,00 |
| 30.12.2024 | 57,26 | 57,26 | 57,26 | 57,26 | -2,93% | 210,00 |
| 27.12.2024 | 57,76 | 59,49 | 56,56 | 58,99 | -4,49% | 4.066,00 |
| 11.12.2024 | 61,76 | 61,76 | 61,76 | 61,76 | 2,93% | 174,00 |
| 08.11.2024 | 60,00 | 60,00 | 59,76 | 60,00 | 0,37% | 818,00 |
| 06.11.2024 | 59,78 | 59,78 | 59,78 | 59,78 | 1,86% | 162,00 |
| 01.11.2024 | 58,21 | 58,69 | 57,98 | 58,69 | 2,07% | 1.845,00 |
| 08.10.2024 | 56,23 | 59,00 | 56,23 | 57,50 | 2,66% | 2.287,00 |
| 03.10.2024 | 56,01 | 56,01 | 56,01 | 56,01 | -3,86% | 106,00 |
| 30.09.2024 | 58,26 | 58,26 | 58,26 | 58,26 | 0,00% | 552,00 |
| 24.09.2024 | 58,26 | 58,26 | 58,26 | 58,26 | 1,50% | 566,00 |
| 23.09.2024 | 57,35 | 57,40 | 57,35 | 57,40 | -1,03% | 1.106,00 |
| 20.09.2024 | 57,00 | 58,20 | 56,98 | 58,00 | 1,75% | 1.103,00 |
| 19.09.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -1,04% | 178,00 |
| 17.09.2024 | 57,60 | 58,00 | 57,60 | 57,60 | -1,87% | 1.346,00 |
| 16.09.2024 | 57,19 | 58,70 | 57,19 | 58,70 | 3,00% | 914,00 |
| 13.09.2024 | 56,50 | 56,99 | 56,50 | 56,99 | -2,41% | 1.798,00 |
| 04.09.2024 | 58,40 | 58,40 | 58,40 | 58,40 | 0,69% | 345,00 |
| 03.09.2024 | 55,77 | 58,79 | 55,77 | 58,00 | 3,98% | 1.945,00 |
| 30.08.2024 | 55,50 | 56,50 | 55,50 | 55,78 | 1,40% | 1.568,00 |
| 27.08.2024 | 55,01 | 56,00 | 54,51 | 55,01 | -5,16% | 2.984,00 |
| 06.08.2024 | 56,00 | 58,00 | 56,00 | 58,00 | 5,82% | 1.364,00 |
| 02.08.2024 | 54,81 | 54,81 | 54,81 | 54,81 | -9,99% | 714,00 |
| 23.07.2024 | 60,89 | 60,89 | 60,89 | 60,89 | 4,98% | 113,00 |
| 22.07.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -7,20% | 211,00 |
| 12.07.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 4,17% | 177,00 |
| 10.07.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -3,23% | 218,00 |
| 05.07.2024 | 62,00 | 62,00 | 61,00 | 62,00 | 2,85% | 1.007,00 |
| 02.07.2024 | 58,87 | 62,00 | 58,87 | 60,28 | 2,38% | 3.445,00 |
| 17.06.2024 | 58,88 | 58,88 | 58,88 | 58,88 | 4,67% | 369,00 |
| 14.06.2024 | 56,34 | 56,34 | 56,25 | 56,25 | -4,14% | 700,00 |
| 11.06.2024 | 57,45 | 58,68 | 57,00 | 58,68 | -0,84% | 710,00 |
| 10.06.2024 | 59,87 | 59,87 | 57,50 | 59,18 | -1,02% | 2.264,00 |
| 05.06.2024 | 58,61 | 60,97 | 58,50 | 59,79 | -0,98% | 968,00 |
| 29.05.2024 | 58,54 | 62,50 | 58,54 | 60,38 | 2,34% | 859,00 |
| 28.05.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -2,41% | 1.388,00 |
| 24.05.2024 | 59,00 | 60,46 | 59,00 | 60,46 | -0,56% | 734,00 |
| 21.05.2024 | 61,00 | 61,50 | 60,80 | 60,80 | -0,98% | 1.194,00 |
| 20.05.2024 | 62,40 | 62,40 | 60,80 | 61,40 | -0,73% | 3.196,00 |
| 17.05.2024 | 61,85 | 61,85 | 61,85 | 61,85 | 2,06% | 1.383,00 |
| 16.05.2024 | 59,50 | 60,60 | 59,50 | 60,60 | 1,00% | 1.031,00 |
| 15.05.2024 | 59,50 | 60,00 | 59,50 | 60,00 | 4,73% | 811,00 |
| 06.05.2024 | 57,29 | 57,29 | 57,29 | 57,29 | -7,50% | 234,00 |
| 26.04.2024 | 61,94 | 61,94 | 61,94 | 61,94 | -8,51% | 135,00 |
| 26.03.2024 | 68,60 | 68,60 | 62,93 | 67,70 | -0,44% | 1.203,00 |
| 18.03.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 8,38% | 699,00 |
| 06.03.2024 | 62,74 | 62,74 | 62,74 | 62,74 | -0,73% | 163,00 |
| 05.03.2024 | 63,20 | 63,20 | 63,20 | 63,20 | 1,12% | 226,00 |
| 15.02.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 2,41% | 181,00 |
| 07.02.2024 | 60,00 | 61,03 | 60,00 | 61,03 | -6,09% | 485,00 |
| 01.02.2024 | 64,99 | 64,99 | 64,99 | 64,99 | 2,77% | 132,00 |
| 26.01.2024 | 63,75 | 63,75 | 63,01 | 63,24 | -1,19% | 413,00 |
| 24.01.2024 | 64,00 | 64,00 | 64,00 | 64,00 | 0,79% | 120,00 |
| 17.01.2024 | 61,23 | 63,50 | 61,23 | 63,50 | -1,98% | 1.013,00 |
| 14.12.2023 | 64,78 | 64,78 | 64,78 | 64,78 | 1,22% | 645,00 |
| 24.10.2023 | 64,00 | 64,00 | 64,00 | 64,00 | -0,28% | 333,00 |
| 20.10.2023 | 64,18 | 64,18 | 64,18 | 64,18 | 1,76% | 109,00 |
| 17.10.2023 | 63,07 | 63,07 | 63,07 | 63,07 | -0,76% | 145,00 |
| 05.10.2023 | 63,55 | 63,55 | 63,55 | 63,55 | -5,01% | 345,00 |
| 22.09.2023 | 66,90 | 66,90 | 66,90 | 66,90 | -0,15% | 346,00 |
| 14.09.2023 | 65,59 | 67,00 | 65,59 | 67,00 | 2,27% | 340,00 |
| 06.09.2023 | 65,51 | 65,51 | 65,51 | 65,51 | -9,01% | 308,00 |
| 08.08.2023 | 71,99 | 72,00 | 71,99 | 72,00 | -0,35% | 853,00 |
| 03.08.2023 | 72,25 | 72,25 | 72,25 | 72,25 | 0,38% | 226,00 |
| 01.08.2023 | 71,98 | 71,98 | 71,98 | 71,98 | 3,43% | 142,00 |
| 24.07.2023 | 69,59 | 69,59 | 69,59 | 69,59 | 4,68% | 291,00 |
| 05.07.2023 | 66,48 | 66,48 | 66,48 | 66,48 | -4,73% | 144,00 |
| 03.07.2023 | 69,78 | 69,78 | 69,78 | 69,78 | 4,15% | 609,00 |